624 lines
32 KiB
CSV
624 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240603,192100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,192000,13103928600,4085,4085,4085,4085,0
|
|
20240603,191900,13103928600,4085,4085,4085,4085,0
|
|
20240603,191800,13103928600,4085,4085,4085,4085,0
|
|
20240603,191700,13103928600,4085,4085,4085,4085,0
|
|
20240603,191600,13103928600,4085,4085,4085,4085,0
|
|
20240603,191500,13103928600,4085,4085,4085,4085,0
|
|
20240603,191400,13103928600,4085,4085,4085,4085,0
|
|
20240603,191300,13103928600,4085,4085,4085,4085,0
|
|
20240603,191200,13103928600,4085,4085,4085,4085,0
|
|
20240603,191100,13103928600,4085,4085,4085,4085,0
|
|
20240603,191000,13103928600,4085,4085,4085,4085,0
|
|
20240603,190900,13103928600,4085,4085,4085,4085,0
|
|
20240603,190800,13103928600,4085,4085,4085,4085,0
|
|
20240603,190700,13103928600,4085,4085,4085,4085,0
|
|
20240603,190600,13103928600,4085,4085,4085,4085,0
|
|
20240603,190500,13103928600,4085,4085,4085,4085,0
|
|
20240603,190400,13103928600,4085,4085,4085,4085,0
|
|
20240603,190300,13103928600,4085,4085,4085,4085,0
|
|
20240603,190200,13103928600,4085,4085,4085,4085,0
|
|
20240603,190100,13103928600,4085,4085,4085,4085,0
|
|
20240603,190000,13103928600,4085,4085,4085,4085,0
|
|
20240603,185900,13103928600,4085,4085,4085,4085,0
|
|
20240603,185800,13103928600,4085,4085,4085,4085,0
|
|
20240603,185700,13103928600,4085,4085,4085,4085,0
|
|
20240603,185600,13103928600,4085,4085,4085,4085,0
|
|
20240603,185500,13103928600,4085,4085,4085,4085,0
|
|
20240603,185400,13103928600,4085,4085,4085,4085,0
|
|
20240603,185300,13103928600,4085,4085,4085,4085,0
|
|
20240603,185200,13103928600,4085,4085,4085,4085,0
|
|
20240603,185100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,185000,13103928600,4085,4085,4085,4085,0
|
|
20240603,184900,13103928600,4085,4085,4085,4085,0
|
|
20240603,184800,13103928600,4085,4085,4085,4085,0
|
|
20240603,184700,13103928600,4085,4085,4085,4085,0
|
|
20240603,184600,13103928600,4085,4085,4085,4085,0
|
|
20240603,184500,13103928600,4085,4085,4085,4085,0
|
|
20240603,184400,13103928600,4085,4085,4085,4085,0
|
|
20240603,184300,13103928600,4085,4085,4085,4085,0
|
|
20240603,184200,13103928600,4085,4085,4085,4085,0
|
|
20240603,184100,13103928600,4085,4085,4085,4085,0
|
|
20240603,184000,13103928600,4085,4085,4085,4085,0
|
|
20240603,183900,13103928600,4085,4085,4085,4085,0
|
|
20240603,183800,13103928600,4085,4085,4085,4085,0
|
|
20240603,183700,13103928600,4085,4085,4085,4085,0
|
|
20240603,183600,13103928600,4085,4085,4085,4085,0
|
|
20240603,183500,13103928600,4085,4085,4085,4085,0
|
|
20240603,183400,13103928600,4085,4085,4085,4085,0
|
|
20240603,183300,13103928600,4085,4085,4085,4085,0
|
|
20240603,183200,13103928600,4085,4085,4085,4085,0
|
|
20240603,183100,13103928600,4085,4085,4085,4085,0
|
|
20240603,183000,13103928600,4085,4085,4085,4085,0
|
|
20240603,182900,13103928600,4085,4085,4085,4085,0
|
|
20240603,182800,13103928600,4085,4085,4085,4085,0
|
|
20240603,182700,13103928600,4085,4085,4085,4085,0
|
|
20240603,182600,13103928600,4085,4085,4085,4085,0
|
|
20240603,182500,13103928600,4085,4085,4085,4085,0
|
|
20240603,182400,13103928600,4085,4085,4085,4085,0
|
|
20240603,182300,13103928600,4085,4085,4085,4085,0
|
|
20240603,182200,13103928600,4085,4085,4085,4085,0
|
|
20240603,182100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,182000,13103928600,4085,4085,4085,4085,0
|
|
20240603,181900,13103928600,4085,4085,4085,4085,0
|
|
20240603,181800,13103928600,4085,4085,4085,4085,0
|
|
20240603,181700,13103928600,4085,4085,4085,4085,0
|
|
20240603,181600,13103928600,4085,4085,4085,4085,0
|
|
20240603,181500,13103928600,4085,4085,4085,4085,0
|
|
20240603,181400,13103928600,4085,4085,4085,4085,0
|
|
20240603,181300,13103928600,4085,4085,4085,4085,0
|
|
20240603,181200,13103928600,4085,4085,4085,4085,0
|
|
20240603,181100,13103928600,4085,4085,4085,4085,0
|
|
20240603,181000,13103928600,4085,4085,4085,4085,0
|
|
20240603,180900,13103928600,4085,4085,4085,4085,0
|
|
20240603,180800,13103928600,4085,4085,4085,4085,0
|
|
20240603,180700,13103928600,4085,4085,4085,4085,0
|
|
20240603,180600,13103928600,4085,4085,4085,4085,0
|
|
20240603,180500,13103928600,4085,4085,4085,4085,0
|
|
20240603,180400,13103928600,4085,4085,4085,4085,0
|
|
20240603,180300,13103928600,4085,4085,4085,4085,0
|
|
20240603,180200,13103928600,4085,4085,4085,4085,0
|
|
20240603,180100,13103928600,4085,4085,4085,4085,0
|
|
20240603,180000,13103928600,4085,4085,4085,4085,0
|
|
20240603,175900,13103928600,4085,4085,4085,4085,0
|
|
20240603,175800,13103928600,4085,4085,4085,4085,0
|
|
20240603,175700,13103928600,4085,4085,4085,4085,0
|
|
20240603,175600,13103928600,4085,4085,4085,4085,0
|
|
20240603,175500,13103928600,4085,4085,4085,4085,0
|
|
20240603,175400,13103928600,4085,4085,4085,4085,0
|
|
20240603,175300,13103928600,4085,4085,4085,4085,0
|
|
20240603,175200,13103928600,4085,4085,4085,4085,0
|
|
20240603,175100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,175000,13103928600,4085,4085,4085,4085,0
|
|
20240603,174900,13103928600,4085,4085,4085,4085,0
|
|
20240603,174800,13103928600,4085,4085,4085,4085,0
|
|
20240603,174700,13103928600,4085,4085,4085,4085,0
|
|
20240603,174600,13103928600,4085,4085,4085,4085,0
|
|
20240603,174500,13103928600,4085,4085,4085,4085,0
|
|
20240603,174400,13103928600,4085,4085,4085,4085,0
|
|
20240603,174300,13103928600,4085,4085,4085,4085,0
|
|
20240603,174200,13103928600,4085,4085,4085,4085,0
|
|
20240603,174100,13103928600,4085,4085,4085,4085,0
|
|
20240603,174000,13103928600,4085,4085,4085,4085,0
|
|
20240603,173900,13103928600,4085,4085,4085,4085,0
|
|
20240603,173800,13103928600,4085,4085,4085,4085,0
|
|
20240603,173700,13103928600,4085,4085,4085,4085,0
|
|
20240603,173600,13103928600,4085,4085,4085,4085,0
|
|
20240603,173500,13103928600,4085,4085,4085,4085,0
|
|
20240603,173400,13103928600,4085,4085,4085,4085,0
|
|
20240603,173300,13103928600,4085,4085,4085,4085,0
|
|
20240603,173200,13103928600,4085,4085,4085,4085,0
|
|
20240603,173100,13103928600,4085,4085,4085,4085,0
|
|
20240603,173000,13103928600,4085,4085,4085,4085,0
|
|
20240603,172900,13103928600,4085,4085,4085,4085,0
|
|
20240603,172800,13103928600,4085,4085,4085,4085,0
|
|
20240603,172700,13103928600,4085,4085,4085,4085,0
|
|
20240603,172600,13103928600,4085,4085,4085,4085,0
|
|
20240603,172500,13103928600,4085,4085,4085,4085,0
|
|
20240603,172400,13103928600,4085,4085,4085,4085,0
|
|
20240603,172300,13103928600,4085,4085,4085,4085,0
|
|
20240603,172200,13103928600,4085,4085,4085,4085,0
|
|
20240603,172100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,172000,13103928600,4085,4085,4085,4085,0
|
|
20240603,171900,13103928600,4085,4085,4085,4085,0
|
|
20240603,171800,13103928600,4085,4085,4085,4085,0
|
|
20240603,171700,13103928600,4085,4085,4085,4085,0
|
|
20240603,171600,13103928600,4085,4085,4085,4085,0
|
|
20240603,171500,13103928600,4085,4085,4085,4085,0
|
|
20240603,171400,13103928600,4085,4085,4085,4085,0
|
|
20240603,171300,13103928600,4085,4085,4085,4085,0
|
|
20240603,171200,13103928600,4085,4085,4085,4085,0
|
|
20240603,171100,13103928600,4085,4085,4085,4085,0
|
|
20240603,171000,13103928600,4085,4085,4085,4085,0
|
|
20240603,170900,13103928600,4085,4085,4085,4085,0
|
|
20240603,170800,13103928600,4085,4085,4085,4085,0
|
|
20240603,170700,13103928600,4085,4085,4085,4085,0
|
|
20240603,170600,13103928600,4085,4085,4085,4085,0
|
|
20240603,170500,13103928600,4085,4085,4085,4085,0
|
|
20240603,170400,13103928600,4085,4085,4085,4085,0
|
|
20240603,170300,13103928600,4085,4085,4085,4085,0
|
|
20240603,170200,13103928600,4085,4085,4085,4085,0
|
|
20240603,170100,13103928600,4085,4085,4085,4085,0
|
|
20240603,170000,13103928600,4085,4085,4085,4085,0
|
|
20240603,165900,13103928600,4085,4085,4085,4085,0
|
|
20240603,165800,13103928600,4085,4085,4085,4085,0
|
|
20240603,165700,13103928600,4085,4085,4085,4085,0
|
|
20240603,165600,13103928600,4085,4085,4085,4085,0
|
|
20240603,165500,13103928600,4085,4085,4085,4085,0
|
|
20240603,165400,13103928600,4085,4085,4085,4085,0
|
|
20240603,165300,13103928600,4085,4085,4085,4085,0
|
|
20240603,165200,13103928600,4085,4085,4085,4085,0
|
|
20240603,165100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,165000,13103928600,4085,4085,4085,4085,0
|
|
20240603,164900,13103928600,4085,4085,4085,4085,0
|
|
20240603,164800,13103928600,4085,4085,4085,4085,0
|
|
20240603,164700,13103928600,4085,4085,4085,4085,0
|
|
20240603,164600,13103928600,4085,4085,4085,4085,0
|
|
20240603,164500,13103928600,4085,4085,4085,4085,0
|
|
20240603,164400,13103928600,4085,4085,4085,4085,0
|
|
20240603,164300,13103928600,4085,4085,4085,4085,0
|
|
20240603,164200,13103928600,4085,4085,4085,4085,0
|
|
20240603,164100,13103928600,4085,4085,4085,4085,0
|
|
20240603,164000,13103928600,4085,4085,4085,4085,0
|
|
20240603,163900,13103928600,4085,4085,4085,4085,0
|
|
20240603,163800,13103928600,4085,4085,4085,4085,0
|
|
20240603,163700,13103928600,4085,4085,4085,4085,0
|
|
20240603,163600,13103928600,4085,4085,4085,4085,0
|
|
20240603,163500,13103928600,4085,4085,4085,4085,0
|
|
20240603,163400,13103928600,4085,4085,4085,4085,0
|
|
20240603,163300,13103928600,4085,4085,4085,4085,0
|
|
20240603,163200,13103928600,4085,4085,4085,4085,0
|
|
20240603,163100,13103928600,4085,4085,4085,4085,0
|
|
20240603,163000,13103928600,4085,4085,4085,4085,0
|
|
20240603,162900,13103928600,4085,4085,4085,4085,0
|
|
20240603,162800,13103928600,4085,4085,4085,4085,0
|
|
20240603,162700,13103928600,4085,4085,4085,4085,0
|
|
20240603,162600,13103928600,4085,4085,4085,4085,0
|
|
20240603,162500,13103928600,4085,4085,4085,4085,0
|
|
20240603,162400,13103928600,4085,4085,4085,4085,0
|
|
20240603,162300,13103928600,4085,4085,4085,4085,0
|
|
20240603,162200,13103928600,4085,4085,4085,4085,0
|
|
20240603,162100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,162000,13103928600,4085,4085,4085,4085,0
|
|
20240603,161900,13103928600,4085,4085,4085,4085,0
|
|
20240603,161800,13103928600,4085,4085,4085,4085,0
|
|
20240603,161700,13103928600,4085,4085,4085,4085,0
|
|
20240603,161600,13103928600,4085,4085,4085,4085,0
|
|
20240603,161500,13103928600,4085,4085,4085,4085,0
|
|
20240603,161400,13103928600,4085,4085,4085,4085,0
|
|
20240603,161300,13103928600,4085,4085,4085,4085,0
|
|
20240603,161200,13103928600,4085,4085,4085,4085,0
|
|
20240603,161100,13103928600,4085,4085,4085,4085,0
|
|
20240603,161000,13103928600,4085,4085,4085,4085,0
|
|
20240603,160900,13103928600,4085,4085,4085,4085,0
|
|
20240603,160800,13103928600,4085,4085,4085,4085,0
|
|
20240603,160700,13103928600,4085,4085,4085,4085,0
|
|
20240603,160600,13103928600,4085,4085,4085,4085,0
|
|
20240603,160500,13103928600,4085,4085,4085,4085,0
|
|
20240603,160400,13103928600,4085,4085,4085,4085,0
|
|
20240603,160300,13103928600,4085,4085,4085,4085,0
|
|
20240603,160200,13103928600,4085,4085,4085,4085,0
|
|
20240603,160100,13103928600,4085,4085,4085,4085,0
|
|
20240603,160000,13103928600,4085,4085,4085,4085,0
|
|
20240603,155900,13103928600,4085,4085,4085,4085,0
|
|
20240603,155800,13103928600,4085,4085,4085,4085,0
|
|
20240603,155700,13103928600,4085,4085,4085,4085,0
|
|
20240603,155600,13103928600,4085,4085,4085,4085,0
|
|
20240603,155500,13103928600,4085,4085,4085,4085,0
|
|
20240603,155400,13103928600,4085,4085,4085,4085,0
|
|
20240603,155300,13103928600,4085,4085,4085,4085,0
|
|
20240603,155200,13103928600,4085,4085,4085,4085,0
|
|
20240603,155100,13103928600,4085,4085,4085,4085,44348
|
|
20240603,155000,13103928600,4085,4085,4085,4085,0
|
|
20240603,154900,13103928600,4085,4085,4085,4085,0
|
|
20240603,154800,13103928600,4085,4085,4085,4085,0
|
|
20240603,154700,13103928600,4085,4085,4085,4085,0
|
|
20240603,154600,13103928600,4085,4085,4085,4085,0
|
|
20240603,154500,13103928600,4085,4085,4085,4085,0
|
|
20240603,154400,13103928600,4085,4085,4085,4085,0
|
|
20240603,154300,13103928600,4085,4085,4085,4085,0
|
|
20240603,154200,13103928600,4085,4085,4085,4085,0
|
|
20240603,154100,13103928600,4085,4085,4085,4085,0
|
|
20240603,154000,13103928600,4085,4085,4085,4085,0
|
|
20240603,153900,13103928600,4085,4085,4085,4085,0
|
|
20240603,153800,13103928600,4085,4085,4085,4085,0
|
|
20240603,153700,13103928600,4085,4085,4085,4085,0
|
|
20240603,153600,13103928600,4085,4085,4085,4085,0
|
|
20240603,153500,13103928600,4085,4085,4085,4085,0
|
|
20240603,153400,13103928600,4085,4085,4085,4085,0
|
|
20240603,153300,13103928600,4085,4085,4085,4085,0
|
|
20240603,153200,13103928600,4085,4085,4085,4085,0
|
|
20240603,153100,13103928600,4085,4085,4085,4085,0
|
|
20240603,153000,13103928600,4085,4085,4085,4085,44348
|
|
20240603,152900,12922767020,4090,4090,4090,4090,0
|
|
20240603,152800,12922767020,4090,4090,4090,4090,0
|
|
20240603,152700,12922767020,4090,4090,4090,4090,0
|
|
20240603,152600,12922767020,4090,4090,4090,4090,0
|
|
20240603,152500,12922767020,4090,4090,4090,4090,0
|
|
20240603,152400,12922767020,4090,4090,4090,4090,0
|
|
20240603,152300,12922767020,4090,4090,4090,4090,0
|
|
20240603,152200,12922767020,4090,4090,4090,4090,0
|
|
20240603,152100,12922767020,4090,4090,4090,4090,0
|
|
20240603,152000,12922767020,4090,4090,4090,4090,0
|
|
20240603,151900,12922767020,4090,4095,4095,4085,6028
|
|
20240603,151800,12898112045,4095,4085,4095,4085,7095
|
|
20240603,151700,12869086205,4085,4090,4090,4085,3020
|
|
20240603,151600,12856746675,4090,4090,4090,4085,4798
|
|
20240603,151500,12837144125,4085,4090,4090,4085,1392
|
|
20240603,151400,12831455885,4085,4090,4090,4080,12532
|
|
20240603,151300,12780220795,4090,4090,4090,4085,745
|
|
20240603,151200,12777175270,4090,4090,4090,4085,745
|
|
20240603,151100,12774128370,4090,4090,4090,4085,3023
|
|
20240603,151000,12761775305,4090,4090,4090,4090,3332
|
|
20240603,150900,12748147425,4090,4090,4090,4085,1618
|
|
20240603,150800,12741532355,4090,4090,4090,4080,1790
|
|
20240603,150700,12734217225,4090,4090,4090,4085,3031
|
|
20240603,150600,12721828610,4090,4085,4090,4080,3399
|
|
20240603,150500,12707943675,4085,4080,4090,4080,5822
|
|
20240603,150400,12684163045,4080,4080,4085,4080,2488
|
|
20240603,150300,12674010425,4085,4085,4085,4080,781
|
|
20240603,150200,12670820195,4085,4080,4085,4080,767
|
|
20240603,150100,12667688400,4085,4085,4085,4080,845
|
|
20240603,150000,12664236650,4085,4090,4090,4080,2931
|
|
20240603,145900,12652261980,4085,4090,4095,4085,3268
|
|
20240603,145800,12638903060,4095,4090,4095,4085,10341
|
|
20240603,145700,12596628175,4085,4085,4090,4075,10080
|
|
20240603,145600,12555476665,4085,4080,4085,4080,5414
|
|
20240603,145500,12533387380,4075,4080,4080,4075,8307
|
|
20240603,145400,12499527270,4085,4085,4085,4080,4165
|
|
20240603,145300,12482530205,4085,4085,4085,4080,2376
|
|
20240603,145200,12472831720,4085,4090,4090,4085,5632
|
|
20240603,145100,12449824600,4090,4090,4090,4085,1872
|
|
20240603,145000,12442169675,4090,4080,4090,4080,2823
|
|
20240603,144900,12430636605,4080,4085,4085,4080,5708
|
|
20240603,144800,12407326760,4080,4085,4085,4080,5204
|
|
20240603,144700,12386093425,4080,4080,4085,4080,5051
|
|
20240603,144600,12365481065,4085,4085,4085,4080,3929
|
|
20240603,144500,12349440995,4085,4085,4085,4080,2753
|
|
20240603,144400,12338195830,4085,4085,4085,4080,2174
|
|
20240603,144300,12329315890,4085,4085,4090,4080,2586
|
|
20240603,144200,12318753740,4085,4090,4090,4085,3729
|
|
20240603,144100,12303513510,4090,4085,4090,4085,2544
|
|
20240603,144000,12293118235,4085,4085,4090,4080,3744
|
|
20240603,143900,12277824605,4085,4085,4090,4080,4019
|
|
20240603,143800,12261408870,4090,4095,4095,4085,3635
|
|
20240603,143700,12246536295,4090,4080,4090,4075,6921
|
|
20240603,143600,12218240585,4080,4090,4095,4075,13631
|
|
20240603,143500,12162537430,4090,4100,4100,4090,9801
|
|
20240603,143400,12122424755,4100,4105,4105,4100,6075
|
|
20240603,143300,12097514895,4105,4100,4105,4100,1294
|
|
20240603,143200,12092204750,4095,4100,4105,4095,7814
|
|
20240603,143100,12060192120,4100,4110,4115,4100,8119
|
|
20240603,143000,12026880850,4115,4115,4115,4110,2595
|
|
20240603,142900,12016215205,4110,4115,4115,4100,14666
|
|
20240603,142800,11955964320,4110,4110,4115,4110,3050
|
|
20240603,142700,11943428785,4110,4120,4120,4105,12846
|
|
20240603,142600,11890624675,4120,4110,4120,4110,5128
|
|
20240603,142500,11869533785,4115,4110,4115,4110,2669
|
|
20240603,142400,11858560065,4110,4100,4110,4100,5777
|
|
20240603,142300,11834845005,4105,4110,4115,4105,3664
|
|
20240603,142200,11819791665,4110,4105,4120,4100,26464
|
|
20240603,142100,11710995790,4105,4110,4110,4105,3699
|
|
20240603,142000,11695802365,4110,4100,4110,4100,6732
|
|
20240603,141900,11668180100,4105,4110,4110,4100,7706
|
|
20240603,141800,11636572405,4110,4110,4110,4105,3826
|
|
20240603,141700,11620853320,4105,4110,4110,4095,8089
|
|
20240603,141600,11587677855,4115,4120,4120,4100,11109
|
|
20240603,141500,11542088180,4120,4130,4130,4110,10496
|
|
20240603,141400,11498842935,4125,4130,4130,4120,5647
|
|
20240603,141300,11475549910,4130,4120,4130,4120,5756
|
|
20240603,141200,11451794345,4125,4115,4140,4115,19719
|
|
20240603,141100,11370360455,4115,4120,4125,4115,8324
|
|
20240603,141000,11336071345,4120,4110,4120,4110,9181
|
|
20240603,140900,11298279820,4110,4105,4115,4100,16386
|
|
20240603,140800,11230975145,4100,4100,4105,4100,4586
|
|
20240603,140700,11212168515,4100,4095,4105,4095,18909
|
|
20240603,140600,11134650875,4090,4080,4095,4070,20941
|
|
20240603,140500,11049120680,4080,4070,4080,4070,11921
|
|
20240603,140400,11000521945,4070,4070,4070,4065,3018
|
|
20240603,140300,10988247080,4070,4070,4070,4065,2660
|
|
20240603,140200,10977421300,4065,4065,4070,4065,3409
|
|
20240603,140100,10963547610,4070,4065,4070,4060,2087
|
|
20240603,140000,10955064025,4065,4070,4070,4065,8930
|
|
20240603,135900,10918741455,4065,4070,4070,4065,2368
|
|
20240603,135800,10909107065,4065,4070,4070,4065,2063
|
|
20240603,135700,10900711730,4070,4070,4070,4065,1628
|
|
20240603,135600,10894088960,4070,4065,4070,4065,2510
|
|
20240603,135500,10883880930,4065,4065,4070,4060,1842
|
|
20240603,135400,10876397435,4065,4065,4070,4060,3654
|
|
20240603,135300,10861548975,4065,4060,4070,4060,1216
|
|
20240603,135200,10856604960,4060,4065,4065,4060,4009
|
|
20240603,135100,10840320565,4065,4065,4065,4060,1412
|
|
20240603,135000,10834582925,4065,4060,4065,4060,8794
|
|
20240603,134900,10798854745,4055,4060,4060,4055,3149
|
|
20240603,134800,10786075810,4060,4060,4060,4055,2365
|
|
20240603,134700,10776480840,4060,4055,4065,4055,3206
|
|
20240603,134600,10763471600,4060,4060,4065,4055,4151
|
|
20240603,134500,10746617505,4065,4060,4065,4060,3378
|
|
20240603,134400,10732899720,4060,4060,4060,4055,3885
|
|
20240603,134300,10717134780,4060,4060,4060,4055,1540
|
|
20240603,134200,10710884665,4060,4065,4065,4055,9792
|
|
20240603,134100,10671128585,4060,4065,4065,4055,4249
|
|
20240603,134000,10653879520,4065,4060,4065,4055,9819
|
|
20240603,133900,10614015585,4060,4060,4060,4055,3129
|
|
20240603,133800,10601324735,4060,4060,4060,4055,1898
|
|
20240603,133700,10593618865,4060,4060,4060,4050,8250
|
|
20240603,133600,10560164965,4060,4060,4065,4055,3186
|
|
20240603,133500,10547230660,4060,4060,4060,4055,2475
|
|
20240603,133400,10537188195,4060,4060,4060,4055,1055
|
|
20240603,133300,10532904925,4060,4055,4060,4050,2220
|
|
20240603,133200,10523907415,4055,4050,4055,4045,3795
|
|
20240603,133100,10508523590,4050,4050,4055,4045,2720
|
|
20240603,133000,10497506685,4055,4055,4055,4050,1696
|
|
20240603,132900,10490631955,4055,4070,4075,4055,7019
|
|
20240603,132800,10462111995,4070,4070,4085,4060,33179
|
|
20240603,132700,10327034250,4070,4060,4070,4060,7804
|
|
20240603,132600,10295316585,4060,4065,4065,4060,1243
|
|
20240603,132500,10290265180,4065,4070,4070,4060,2678
|
|
20240603,132400,10279384030,4070,4050,4070,4050,24197
|
|
20240603,132300,10181188785,4050,4045,4050,4045,8526
|
|
20240603,132200,10146697925,4045,4045,4045,4040,633
|
|
20240603,132100,10144138510,4045,4045,4045,4040,2244
|
|
20240603,132000,10135067425,4045,4040,4045,4040,4320
|
|
20240603,131900,10117600970,4040,4040,4040,4040,1666
|
|
20240603,131800,10110870330,4035,4040,4040,4035,767
|
|
20240603,131700,10107772780,4040,4035,4040,4030,2606
|
|
20240603,131600,10097256095,4035,4045,4045,4035,3154
|
|
20240603,131500,10084517205,4040,4045,4045,4040,2337
|
|
20240603,131400,10075071540,4040,4040,4045,4040,7684
|
|
20240603,131300,10044021175,4035,4035,4040,4030,2563
|
|
20240603,131200,10033686275,4030,4030,4030,4025,6625
|
|
20240603,131100,10006987680,4030,4035,4035,4030,8979
|
|
20240603,131000,9970791580,4035,4045,4045,4035,4373
|
|
20240603,130900,9953144910,4040,4050,4050,4040,3010
|
|
20240603,130800,9940975330,4050,4050,4050,4045,577
|
|
20240603,130700,9938639345,4050,4050,4050,4045,1865
|
|
20240603,130600,9931086125,4050,4050,4050,4040,828
|
|
20240603,130500,9927735050,4040,4050,4050,4040,2360
|
|
20240603,130400,9918191055,4050,4050,4050,4040,362
|
|
20240603,130300,9916726425,4040,4055,4055,4040,10845
|
|
20240603,130200,9872892175,4050,4055,4060,4050,8646
|
|
20240603,130100,9837873690,4060,4060,4060,4055,218
|
|
20240603,130000,9836989285,4055,4060,4060,4055,1465
|
|
20240603,125900,9831047450,4055,4055,4060,4055,434
|
|
20240603,125800,9829287380,4055,4055,4055,4050,1505
|
|
20240603,125700,9823190700,4055,4055,4055,4050,769
|
|
20240603,125600,9820073745,4055,4045,4055,4045,356
|
|
20240603,125500,9818632790,4045,4045,4045,4040,242
|
|
20240603,125400,9817654645,4045,4045,4045,4040,3193
|
|
20240603,125300,9804749970,4050,4040,4050,4040,1051
|
|
20240603,125200,9800501600,4040,4040,4040,4035,1080
|
|
20240603,125100,9796138430,4040,4030,4040,4030,9406
|
|
20240603,125000,9758206535,4030,4045,4050,4030,27683
|
|
20240603,124900,9646340955,4050,4050,4055,4045,9597
|
|
20240603,124800,9607472660,4050,4055,4060,4050,5300
|
|
20240603,124700,9586006240,4050,4060,4065,4050,767
|
|
20240603,124600,9582895020,4055,4060,4060,4050,1870
|
|
20240603,124500,9575311955,4060,4075,4075,4055,6259
|
|
20240603,124400,9549920735,4075,4075,4085,4065,8947
|
|
20240603,124300,9513491010,4080,4080,4080,4075,305
|
|
20240603,124200,9512247395,4080,4075,4080,4075,1617
|
|
20240603,124100,9505657425,4075,4080,4080,4075,554
|
|
20240603,124000,9503399050,4080,4080,4085,4080,708
|
|
20240603,123900,9500510100,4085,4080,4085,4075,515
|
|
20240603,123800,9498409545,4090,4080,4090,4080,2275
|
|
20240603,123700,9489127310,4080,4070,4080,4070,584
|
|
20240603,123600,9486749480,4075,4080,4080,4075,886
|
|
20240603,123500,9483138530,4080,4080,4080,4075,289
|
|
20240603,123400,9481960245,4075,4075,4075,4070,1291
|
|
20240603,123300,9476705325,4070,4065,4080,4065,1103
|
|
20240603,123200,9472215040,4070,4070,4075,4065,1408
|
|
20240603,123100,9466484885,4070,4065,4070,4065,518
|
|
20240603,123000,9464377475,4065,4075,4075,4065,1657
|
|
20240603,122900,9457639255,4075,4065,4075,4065,229
|
|
20240603,122800,9456707895,4065,4070,4070,4065,232
|
|
20240603,122700,9455763915,4070,4060,4070,4060,1455
|
|
20240603,122600,9449855885,4060,4065,4070,4060,2574
|
|
20240603,122500,9439403895,4065,4065,4065,4060,180
|
|
20240603,122400,9438672200,4060,4065,4070,4060,1386
|
|
20240603,122300,9433039000,4065,4080,4080,4065,5180
|
|
20240603,122200,9411941015,4080,4080,4080,4075,984
|
|
20240603,122100,9407930575,4080,4080,4080,4080,125
|
|
20240603,122000,9407420575,4075,4080,4080,4075,973
|
|
20240603,121900,9403453075,4080,4085,4085,4075,1764
|
|
20240603,121800,9396259395,4085,4075,4105,4075,12374
|
|
20240603,121700,9345630855,4080,4075,4080,4070,845
|
|
20240603,121600,9342184565,4075,4075,4075,4070,440
|
|
20240603,121500,9340392720,4075,4080,4080,4075,6046
|
|
20240603,121400,9315735735,4080,4075,4085,4070,769
|
|
20240603,121300,9312602055,4085,4065,4085,4065,1951
|
|
20240603,121200,9304661715,4065,4060,4065,4060,124
|
|
20240603,121100,9304157685,4065,4060,4070,4060,1472
|
|
20240603,121000,9298180860,4060,4065,4065,4060,1693
|
|
20240603,120900,9291306690,4065,4070,4070,4065,1029
|
|
20240603,120800,9287122085,4065,4070,4070,4065,898
|
|
20240603,120700,9283469290,4070,4075,4085,4065,1018
|
|
20240603,120600,9279323565,4075,4070,4075,4070,541
|
|
20240603,120500,9277121345,4075,4070,4075,4070,202
|
|
20240603,120400,9276298200,4075,4065,4075,4060,416
|
|
20240603,120300,9274607510,4065,4065,4070,4065,1384
|
|
20240603,120200,9268981370,4070,4050,4070,4050,1017
|
|
20240603,120100,9264857665,4050,4045,4055,4045,2159
|
|
20240603,120000,9256112550,4050,4050,4055,4045,2588
|
|
20240603,115900,9245626020,4050,4050,4060,4050,4946
|
|
20240603,115800,9225592310,4060,4055,4065,4050,22681
|
|
20240603,115700,9133680540,4050,4050,4055,4050,848
|
|
20240603,115600,9130245720,4050,4050,4055,4050,2842
|
|
20240603,115500,9118735260,4055,4050,4055,4050,659
|
|
20240603,115400,9116063080,4055,4055,4055,4050,11125
|
|
20240603,115300,9071002215,4055,4055,4060,4050,1120
|
|
20240603,115200,9066461830,4055,4060,4060,4050,2101
|
|
20240603,115100,9057945545,4060,4055,4060,4050,4444
|
|
20240603,115000,9039919075,4060,4050,4060,4050,2966
|
|
20240603,114900,9027879970,4050,4060,4060,4050,5401
|
|
20240603,114800,9005968360,4055,4055,4065,4050,9435
|
|
20240603,114700,8967723670,4055,4060,4060,4050,10187
|
|
20240603,114600,8926415590,4060,4055,4060,4050,5086
|
|
20240603,114500,8905775115,4055,4065,4065,4050,10152
|
|
20240603,114400,8864600035,4065,4065,4070,4055,3170
|
|
20240603,114300,8851727410,4060,4065,4065,4055,22515
|
|
20240603,114200,8760297450,4065,4055,4070,4050,2267
|
|
20240603,114100,8751101095,4060,4055,4060,4050,13728
|
|
20240603,114000,8695435290,4050,4060,4060,4050,23031
|
|
20240603,113900,8602072145,4055,4055,4060,4055,2645
|
|
20240603,113800,8591345855,4055,4060,4065,4055,8403
|
|
20240603,113700,8557235480,4060,4065,4070,4060,10167
|
|
20240603,113600,8515946515,4065,4065,4070,4065,2383
|
|
20240603,113500,8506258085,4065,4075,4075,4065,2886
|
|
20240603,113400,8494510025,4075,4075,4075,4070,758
|
|
20240603,113300,8491424010,4075,4070,4080,4065,1325
|
|
20240603,113200,8486027295,4070,4085,4085,4070,1527
|
|
20240603,113100,8479803265,4085,4075,4090,4075,1133
|
|
20240603,113000,8475175950,4070,4065,4080,4060,1864
|
|
20240603,112900,8467590875,4070,4070,4070,4065,2478
|
|
20240603,112800,8457510300,4065,4070,4070,4065,4075
|
|
20240603,112700,8440934810,4070,4065,4070,4065,1360
|
|
20240603,112600,8435405775,4070,4070,4070,4065,1816
|
|
20240603,112500,8428020295,4070,4070,4070,4060,6497
|
|
20240603,112400,8401615680,4065,4065,4070,4065,2843
|
|
20240603,112300,8390057460,4075,4075,4080,4070,3545
|
|
20240603,112200,8375628335,4075,4075,4075,4070,1161
|
|
20240603,112100,8370898345,4080,4070,4080,4070,1525
|
|
20240603,112000,8364689970,4075,4075,4075,4070,501
|
|
20240603,111900,8362649215,4075,4075,4075,4070,1148
|
|
20240603,111800,8357976295,4075,4075,4075,4070,1814
|
|
20240603,111700,8350587160,4075,4070,4075,4070,2158
|
|
20240603,111600,8341802740,4075,4080,4080,4070,1994
|
|
20240603,111500,8333678405,4080,4070,4080,4070,2245
|
|
20240603,111400,8324536005,4075,4070,4075,4070,944
|
|
20240603,111300,8320692905,4075,4075,4080,4070,3786
|
|
20240603,111200,8305267285,4075,4080,4085,4075,1995
|
|
20240603,111100,8297129200,4080,4075,4080,4070,4076
|
|
20240603,111000,8280507775,4080,4070,4080,4065,9411
|
|
20240603,110900,8242223525,4075,4075,4085,4065,14306
|
|
20240603,110800,8183984175,4075,4085,4085,4075,2690
|
|
20240603,110700,8173010440,4085,4080,4090,4075,3640
|
|
20240603,110600,8158158135,4090,4080,4090,4080,1131
|
|
20240603,110500,8153538830,4090,4090,4090,4075,9000
|
|
20240603,110400,8116802025,4085,4085,4090,4085,1343
|
|
20240603,110300,8111315380,4090,4090,4090,4085,3017
|
|
20240603,110200,8098987640,4090,4085,4090,4085,855
|
|
20240603,110100,8095493325,4090,4095,4095,4090,594
|
|
20240603,110000,8093061830,4090,4095,4100,4090,1847
|
|
20240603,105900,8085504190,4090,4095,4100,4090,8431
|
|
20240603,105800,8050988940,4095,4085,4110,4085,6194
|
|
20240603,105700,8025608660,4085,4095,4100,4085,3425
|
|
20240603,105600,8011584370,4095,4085,4095,4085,1734
|
|
20240603,105500,8004491045,4080,4080,4085,4075,3261
|
|
20240603,105400,7991182080,4085,4090,4100,4080,2367
|
|
20240603,105300,7981514415,4080,4075,4095,4075,18377
|
|
20240603,105200,7906535015,4075,4070,4075,4065,3127
|
|
20240603,105100,7893808715,4070,4080,4080,4065,23855
|
|
20240603,105000,7796744610,4075,4085,4090,4075,72339
|
|
20240603,104900,7501423740,4085,4095,4095,4085,1123
|
|
20240603,104800,7496834190,4085,4090,4095,4085,6736
|
|
20240603,104700,7469298750,4085,4095,4095,4085,21155
|
|
20240603,104600,7382774095,4090,4105,4105,4090,13270
|
|
20240603,104500,7328436625,4100,4115,4115,4100,23507
|
|
20240603,104400,7231986705,4110,4115,4120,4110,4765
|
|
20240603,104300,7212387630,4115,4110,4115,4105,8285
|
|
20240603,104200,7178355875,4115,4115,4120,4110,7925
|
|
20240603,104100,7145753850,4110,4120,4120,4110,14226
|
|
20240603,104000,7087238050,4120,4125,4125,4120,10116
|
|
20240603,103900,7045543520,4125,4125,4130,4120,2357
|
|
20240603,103800,7035821220,4130,4130,4130,4125,1918
|
|
20240603,103700,7027908515,4130,4125,4130,4125,1974
|
|
20240603,103600,7019764995,4130,4130,4130,4125,3723
|
|
20240603,103500,7004404005,4130,4130,4135,4125,3788
|
|
20240603,103400,6988773155,4135,4130,4135,4130,4124
|
|
20240603,103300,6971733190,4130,4120,4130,4120,4114
|
|
20240603,103200,6954760825,4125,4130,4130,4120,6740
|
|
20240603,103100,6926944245,4135,4135,4135,4130,1090
|
|
20240603,103000,6922441935,4135,4140,4140,4130,3673
|
|
20240603,102900,6907259975,4140,4145,4150,4135,3216
|
|
20240603,102800,6893935270,4145,4135,4145,4135,1326
|
|
20240603,102700,6888448215,4140,4140,4150,4140,2310
|
|
20240603,102600,6878879050,4150,4150,4155,4135,4753
|
|
20240603,102500,6859177260,4150,4165,4170,4145,8558
|
|
20240603,102400,6823605275,4170,4165,4170,4160,1748
|
|
20240603,102300,6816324905,4165,4160,4165,4160,257
|
|
20240603,102200,6815254785,4165,4165,4165,4155,1817
|
|
20240603,102100,6807698025,4160,4165,4165,4155,1621
|
|
20240603,102000,6800955140,4165,4165,4170,4160,7214
|
|
20240603,101900,6770927435,4165,4150,4165,4150,5169
|
|
20240603,101800,6749434795,4155,4145,4155,4145,6346
|
|
20240603,101700,6723093535,4155,4140,4160,4140,12233
|
|
20240603,101600,6672353515,4140,4130,4140,4130,14254
|
|
20240603,101500,6613472535,4130,4125,4130,4120,13296
|
|
20240603,101400,6558639570,4130,4130,4135,4125,1051
|
|
20240603,101300,6554300115,4130,4120,4130,4120,145
|
|
20240603,101200,6553701390,4130,4130,4130,4120,4475
|
|
20240603,101100,6535228570,4130,4130,4130,4115,3963
|
|
20240603,101000,6518891015,4125,4125,4130,4125,1079
|
|
20240603,100900,6514438505,4130,4130,4130,4115,3502
|
|
20240603,100800,6500024710,4130,4125,4130,4100,32068
|
|
20240603,100700,6368179960,4125,4135,4135,4125,3833
|
|
20240603,100600,6352338835,4135,4130,4135,4120,12850
|
|
20240603,100500,6299281675,4130,4110,4130,4105,10306
|
|
20240603,100400,6256861775,4110,4110,4110,4105,1014
|
|
20240603,100300,6252695680,4110,4110,4110,4100,5599
|
|
20240603,100200,6229720160,4110,4105,4110,4100,6563
|
|
20240603,100100,6202793575,4105,4110,4115,4105,6653
|
|
20240603,100000,6175452950,4115,4100,4115,4095,2225
|
|
20240603,095900,6166321755,4095,4100,4105,4090,12948
|
|
20240603,095800,6113258185,4095,4100,4100,4090,19574
|
|
20240603,095700,6033181135,4100,4095,4100,4090,6311
|
|
20240603,095600,6007337100,4105,4105,4105,4090,25488
|
|
20240603,095500,5902936645,4105,4100,4110,4100,6656
|
|
20240603,095400,5875629495,4100,4100,4105,4095,7521
|
|
20240603,095300,5844793760,4105,4100,4115,4095,8644
|
|
20240603,095200,5809324610,4100,4095,4100,4080,19268
|
|
20240603,095100,5730535900,4100,4100,4105,4085,39663
|
|
20240603,095000,5568156665,4100,4115,4125,4100,23661
|
|
20240603,094900,5470868590,4115,4110,4125,4105,30238
|
|
20240603,094800,5346559820,4110,4085,4110,4080,29822
|
|
20240603,094700,5224556790,4085,4135,4135,4085,106323
|
|
20240603,094600,4787897460,4135,4140,4155,4135,42679
|
|
20240603,094500,4611092025,4145,4135,4150,4125,25145
|
|
20240603,094400,4507162365,4145,4120,4185,4100,91239
|
|
20240603,094300,4129187705,4115,4185,4190,4110,102030
|
|
20240603,094200,3705248760,4185,4200,4205,4185,36890
|
|
20240603,094100,3550657500,4200,4200,4205,4195,13567
|
|
20240603,094000,3493721490,4210,4205,4210,4195,7807
|
|
20240603,093900,3460923190,4210,4210,4220,4205,5288
|
|
20240603,093800,3438667345,4220,4235,4235,4210,11471
|
|
20240603,093700,3390303210,4230,4230,4240,4230,1572
|
|
20240603,093600,3383648680,4230,4235,4240,4230,5972
|
|
20240603,093500,3358366780,4235,4225,4235,4225,13298
|
|
20240603,093400,3302139745,4225,4225,4230,4220,8513
|
|
20240603,093300,3266184550,4225,4225,4225,4220,897
|
|
20240603,093200,3262395340,4225,4230,4230,4225,2814
|
|
20240603,093100,3250501170,4230,4225,4230,4220,5403
|
|
20240603,093000,3227682960,4225,4225,4225,4220,918
|
|
20240603,092900,3223808475,4225,4225,4230,4220,3099
|
|
20240603,092800,3210729750,4230,4225,4230,4220,4432
|
|
20240603,092700,3192022120,4220,4225,4230,4220,3244
|
|
20240603,092600,3178330595,4225,4250,4250,4220,5657
|
|
20240603,092500,3154365460,4255,4250,4255,4240,2679
|
|
20240603,092400,3142980275,4250,4240,4250,4235,1908
|
|
20240603,092300,3134885250,4240,4240,4240,4225,8772
|
|
20240603,092200,3097759070,4240,4240,4250,4235,8867
|
|
20240603,092100,3060127255,4245,4250,4250,4235,7573
|
|
20240603,092000,3028004045,4250,4245,4260,4235,16404
|
|
20240603,091900,2958289990,4245,4230,4250,4220,16797
|
|
20240603,091800,2887287050,4230,4215,4230,4210,10880
|
|
20240603,091700,2841408235,4215,4195,4215,4190,16668
|
|
20240603,091600,2771277920,4195,4185,4205,4180,6302
|
|
20240603,091500,2744880970,4185,4200,4200,4180,25129
|
|
20240603,091400,2639569210,4200,4190,4215,4190,6627
|
|
20240603,091300,2611737720,4190,4195,4200,4190,8033
|
|
20240603,091200,2578052985,4195,4195,4195,4185,6632
|
|
20240603,091100,2550284210,4195,4190,4195,4185,12823
|
|
20240603,091000,2496579080,4185,4220,4220,4185,24395
|
|
20240603,090900,2394139285,4220,4210,4230,4210,8182
|
|
20240603,090800,2359614115,4210,4205,4215,4200,13005
|
|
20240603,090700,2304900000,4195,4255,4260,4155,119760
|
|
20240603,090600,1801530145,4255,4260,4260,4230,19668
|
|
20240603,090500,1718093250,4260,4250,4265,4250,22752
|
|
20240603,090400,1621179255,4265,4250,4265,4215,34481
|
|
20240603,090300,1474978315,4255,4290,4290,4205,129622
|
|
20240603,090200,925623000,4290,4315,4320,4270,82950
|
|
20240603,090100,570216265,4315,4315,4315,4295,23520
|
|
20240603,090000,468893985,4320,4390,4390,4320,107284
|